Get the Stockscreener App
56.44
0.48%
+0.27
After Hours:
56.44
Essent Group Ltd Stock (ESNT) Price History
The historical daily chart and data for Essent Group Ltd stock (ESNT), show that the latest closing stock price as of May 15, 2024, is $56.44.
- Essent Group Ltd all-time high stock price is $59.90, occurred on March 28, 2024.
- The lowest Essent Group Ltd stock price recorded was $16.49 on February 11, 2016. Since then, Essent Group Ltd's stock price has risen over 242.27% to $56.44 now.
- The 52-week high stock price for ESNT is $59.90, representing a 6.13% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for ESNT is $43.27, indicating a -23.33% decrease from the current share price, occurred on May 25, 2023.
- The closing price of Essent Group Ltd (ESNT) stock in the beginning of 2023 was $45.61. The stock closed the year at $38.88, a loss of over -14.76% for the year.
The table below shows more information about ESNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $56.65 | $56.22 | $0.43 | 324,910.0 | +0.48% |
| May 14, 2024 | $56.61 | $55.65 | $0.96 | 500,807.0 | -0.32% |
| May 13, 2024 | $57.10 | $56.16 | $0.945 | 277,697.0 | -0.67% |
| May 10, 2024 | $56.85 | $56.42 | $0.428 | 488,356.0 | +0.35% |
| May 09, 2024 | $56.70 | $55.88 | $0.82 | 519,401.0 | +0.93% |
| May 08, 2024 | $56.49 | $55.91 | $0.58 | 633,312.0 | -0.69% |
| May 07, 2024 | $56.84 | $56.01 | $0.83 | 784,745.0 | +1.15% |
| May 06, 2024 | $55.79 | $54.90 | $0.89 | 627,951.0 | +2.24% |
| May 03, 2024 | $55.05 | $53.05 | $2.00 | 521,144.0 | +0.48% |
| May 02, 2024 | $54.41 | $53.25 | $1.16 | 771,113.0 | +1.29% |
| May 01, 2024 | $53.93 | $53.03 | $0.90 | 1,050,901.0 | +1.17% |
| Apr 30, 2024 | $53.73 | $52.85 | $0.88 | 473,953.0 | -1.32% |
| Apr 29, 2024 | $54.41 | $53.64 | $0.775 | 382,240.0 | -0.56% |
| Apr 26, 2024 | $54.18 | $53.78 | $0.40 | 488,246.0 | +0.22% |
| Apr 25, 2024 | $54.00 | $53.14 | $0.86 | 388,308.0 | -0.57% |
| Apr 24, 2024 | $54.25 | $53.66 | $0.59 | 522,123.0 | +0.04% |
| Apr 23, 2024 | $54.44 | $53.51 | $0.93 | 704,202.0 | +0.45% |
| Apr 22, 2024 | $54.13 | $53.23 | $0.90 | 330,303.0 | +0.84% |
| Apr 19, 2024 | $53.49 | $52.69 | $0.80 | 499,661.0 | +1.50% |
| Apr 18, 2024 | $53.12 | $52.42 | $0.705 | 353,555.0 | +0.65% |
| Apr 17, 2024 | $53.21 | $52.33 | $0.88 | 325,160.0 | -0.65% |
| Apr 16, 2024 | $52.97 | $52.31 | $0.66 | 346,206.0 | -1.14% |
Essent Group Ltd Stock (ESNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Essent Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Essent Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Essent Group Ltd Stock (ESNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $57.10 | $53.03 | $4.07 | 6,825,247.0 | +6.55% |
| Apr, 2024 | $59.51 | $52.31 | $7.20 | 9,565,003.0 | -10.99% |
| Mar, 2024 | $59.90 | $53.17 | $6.73 | 11,263,711.0 | +11.09% |
| Feb, 2024 | $55.31 | $50.66 | $4.66 | 11,839,889.0 | -2.88% |
| Jan, 2024 | $56.45 | $51.93 | $4.52 | 9,520,125.0 | +4.59% |
Essent Group Ltd Stock (ESNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.66 | $47.99 | $5.66 | 9,704,926.0 | +9.10% |
| Nov, 2023 | $49.86 | $46.93 | $2.93 | 7,865,992.0 | +2.33% |
| Oct, 2023 | $49.84 | $45.63 | $4.21 | 10,647,863.0 | -0.11% |
| Sep, 2023 | $51.04 | $47.17 | $3.87 | 8,910,088.0 | -5.83% |
| Aug, 2023 | $53.66 | $49.19 | $4.47 | 9,314,314.0 | +1.25% |
| Jul, 2023 | $50.37 | $44.96 | $5.41 | 8,505,711.0 | +5.98% |
| Jun, 2023 | $47.48 | $44.01 | $3.47 | 10,340,083.0 | +5.95% |
| May, 2023 | $45.67 | $40.33 | $5.34 | 9,347,375.0 | +4.00% |
| Apr, 2023 | $42.62 | $38.84 | $3.78 | 6,315,050.0 | +6.04% |
| Mar, 2023 | $44.66 | $36.53 | $8.13 | 16,125,525.0 | -6.75% |
| Feb, 2023 | $45.01 | $41.48 | $3.53 | 8,716,313.0 | -2.45% |
| Jan, 2023 | $44.13 | $37.04 | $7.09 | 8,558,058.0 | +13.25% |
Essent Group Ltd Stock (ESNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.59 | $37.14 | $3.45 | 8,334,409.0 | -3.02% |
| Nov, 2022 | $40.36 | $37.05 | $3.30 | 9,667,176.0 | +1.29% |
| Oct, 2022 | $39.82 | $34.29 | $5.53 | 9,733,496.0 | +13.51% |
| Sep, 2022 | $41.23 | $34.27 | $6.96 | 12,282,199.0 | -12.80% |
| Aug, 2022 | $44.34 | $39.98 | $4.36 | 9,599,206.0 | -4.24% |
| Jul, 2022 | $41.98 | $37.77 | $4.21 | 6,175,666.0 | +7.35% |
| Jun, 2022 | $43.81 | $35.52 | $8.29 | 12,550,389.0 | -9.09% |
| May, 2022 | $43.07 | $39.60 | $3.47 | 15,609,488.0 | +5.58% |
| Apr, 2022 | $44.49 | $39.37 | $5.12 | 12,779,954.0 | -1.65% |
| Mar, 2022 | $44.64 | $39.26 | $5.38 | 15,698,264.0 | -6.72% |
| Feb, 2022 | $47.26 | $42.10 | $5.16 | 12,099,322.0 | -3.20% |
| Jan, 2022 | $50.17 | $43.06 | $7.11 | 17,462,334.0 | +0.24% |
0.88%
1.35%
Cap:
|
Volume (24h):